Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25307 | 25550 | 25251 | 25538 | 4,822,494 | +199.70(+0.79%) |
Nov 29, 2018 | 25344 | 25479 | 25203 | 25339 | 3,044,977 | -27.60(-0.11%) |
Nov 28, 2018 | 24833 | 25369 | 24833 | 25366 | 3,584,640 | +617.70(+2.50%) |
Nov 27, 2018 | 24557 | 24751 | 24416 | 24749 | 3,064,057 | +108.50(+0.44%) |
Nov 26, 2018 | 24364 | 24673 | 24364 | 24640 | 3,018,154 | +354.30(+1.46%) |
Nov 23, 2018 | 24336 | 24409 | 24269 | 24286 | 1,559,426 | -178.80(-0.73%) |
Nov 21, 2018 | 24465 | 24465 | 24465 | 24465 | 2,874,771 | -0.90(-0.00%) |
Nov 20, 2018 | 24619 | 24707 | 24369 | 24466 | 4,400,364 | -551.80(-2.21%) |
Nov 19, 2018 | 25393 | 25393 | 24901 | 25017 | 3,505,832 | -395.80(-1.56%) |
Nov 16, 2018 | 25242 | 25510 | 25148 | 25413 | 3,544,612 | +123.90(+0.49%) |
Nov 15, 2018 | 25062 | 25355 | 24788 | 25289 | 3,831,756 | +208.80(+0.83%) |
Nov 14, 2018 | 25388 | 25501 | 24936 | 25080 | 3,803,510 | -206.00(-0.81%) |
Nov 13, 2018 | 25321 | 25511 | 25194 | 25286 | 3,390,191 | -100.70(-0.40%) |
Nov 12, 2018 | 25959 | 25967 | 25340 | 25387 | 3,451,720 | -602.10(-2.32%) |
Nov 09, 2018 | 26149 | 26162 | 25883 | 25989 | 3,244,536 | -201.90(-0.77%) |
Nov 08, 2018 | 26140 | 26278 | 26082 | 26191 | 2,924,521 | +10.90(+0.04%) |
Nov 07, 2018 | 25788 | 26200 | 25766 | 26180 | 3,576,548 | +545.30(+2.13%) |
Nov 06, 2018 | 25453 | 25652 | 25445 | 25635 | 2,630,291 | +173.30(+0.68%) |
Nov 05, 2018 | 25262 | 25507 | 25262 | 25462 | 3,337,974 | +190.90(+0.76%) |
Nov 02, 2018 | 25444 | 25579 | 25079 | 25271 | 4,294,800 | -109.90(-0.43%) |
Nov 01, 2018 | 25142 | 25396 | 25108 | 25381 | 3,736,009 | +264.90(+1.05%) |
Oct 31, 2018 | 25009 | 25337 | 25009 | 25116 | 4,437,714 | +241.20(+0.97%) |
Oct 30, 2018 | 24482 | 24907 | 24416 | 24875 | 4,670,160 | +431.70(+1.77%) |
Oct 29, 2018 | 24819 | 25041 | 24122 | 24443 | 4,362,065 | -245.40(-0.99%) |
Oct 26, 2018 | 24770 | 24916 | 24445 | 24688 | 5,053,140 | -296.30(-1.19%) |
Oct 25, 2018 | 24736 | 25104 | 24646 | 24985 | 4,301,080 | +401.20(+1.63%) |
Oct 24, 2018 | 25173 | 25306 | 24533 | 24583 | 4,895,343 | -608.00(-2.41%) |
Oct 23, 2018 | 25038 | 25308 | 24769 | 25191 | 4,354,105 | -126.00(-0.50%) |
Oct 22, 2018 | 25492 | 25561 | 25236 | 25317 | 3,126,955 | -126.90(-0.50%) |
Oct 19, 2018 | 25421 | 25609 | 25350 | 25444 | 3,508,087 | +64.90(+0.26%) |
Oct 18, 2018 | 25646 | 25692 | 25236 | 25379 | 3,263,574 | -327.30(-1.27%) |
Oct 17, 2018 | 25706 | 25810 | 25479 | 25707 | 2,942,309 | -91.70(-0.36%) |
Oct 16, 2018 | 25352 | 25818 | 25352 | 25798 | 3,037,212 | +547.80(+2.17%) |
Oct 15, 2018 | 25332 | 25482 | 25244 | 25251 | 2,845,934 | -89.40(-0.35%) |
Oct 12, 2018 | 25408 | 25468 | 25001 | 25340 | 3,975,146 | +287.20(+1.15%) |
Oct 11, 2018 | 25518 | 25684 | 24900 | 25053 | 5,207,458 | -545.90(-2.13%) |
Oct 10, 2018 | 26442 | 26442 | 25594 | 25599 | 4,337,954 | -831.90(-3.15%) |
Oct 09, 2018 | 26469 | 26540 | 26324 | 26431 | 2,792,564 | -56.20(-0.21%) |
Oct 08, 2018 | 26399 | 26529 | 26223 | 26487 | 2,709,041 | +39.70(+0.15%) |
Oct 05, 2018 | 26633 | 26676 | 26302 | 26447 | 2,671,027 | -180.40(-0.68%) |
Oct 04, 2018 | 26784 | 26794 | 26472 | 26628 | 2,865,460 | -200.90(-0.75%) |
Oct 03, 2018 | 26834 | 26952 | 26789 | 26828 | 2,775,029 | +54.50(+0.20%) |
Oct 02, 2018 | 26649 | 26825 | 26628 | 26774 | 2,566,481 | +122.70(+0.46%) |
Oct 01, 2018 | 26598 | 26738 | 26596 | 26651 | 2,350,307 | +192.90(+0.73%) |
Sep 28, 2018 | 26408 | 26516 | 26384 | 26458 | 2,640,279 | +18.40(+0.07%) |
Sep 27, 2018 | 26418 | 26557 | 26380 | 26440 | 2,246,647 | +54.60(+0.21%) |
Sep 26, 2018 | 26537 | 26606 | 26349 | 26385 | 2,617,801 | -106.90(-0.40%) |
Sep 25, 2018 | 26602 | 26635 | 26476 | 26492 | 2,312,934 | -69.90(-0.26%) |
Sep 24, 2018 | 26705 | 26710 | 26549 | 26562 | 2,532,055 | -181.40(-0.68%) |
Sep 21, 2018 | 26726 | 26769 | 26680 | 26744 | 6,576,196 | +86.50(+0.32%) |
Sep 20, 2018 | 26519 | 26698 | 26519 | 26657 | 2,576,431 | +251.20(+0.95%) |
Sep 19, 2018 | 26288 | 26464 | 26281 | 26406 | 2,500,495 | +158.80(+0.61%) |
Sep 18, 2018 | 26076 | 26317 | 26076 | 26247 | 2,409,877 | +184.90(+0.71%) |
Sep 17, 2018 | 26152 | 26184 | 26030 | 26062 | 2,277,602 | -92.60(-0.35%) |
Sep 14, 2018 | 26170 | 26211 | 26068 | 26155 | 2,286,397 | +8.70(+0.03%) |
Sep 13, 2018 | 26084 | 26192 | 26067 | 26146 | 2,597,177 | +147.10(+0.57%) |
Sep 12, 2018 | 25989 | 26146 | 25929 | 25999 | 2,817,080 | +27.80(+0.11%) |
Sep 11, 2018 | 25841 | 26020 | 25754 | 25971 | 2,618,808 | +114.00(+0.44%) |
Sep 10, 2018 | 25992 | 26040 | 25854 | 25857 | 2,493,471 | -59.40(-0.23%) |
Sep 07, 2018 | 25951 | 26003 | 25818 | 25916 | 2,813,452 | -79.40(-0.31%) |
Sep 06, 2018 | 25973 | 26074 | 25881 | 25996 | 2,602,899 | +20.90(+0.08%) |
Sep 05, 2018 | 25920 | 26011 | 25871 | 25975 | 2,828,924 | +22.50(+0.09%) |